BUA CEMENT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 783,874 |
| 2026-01-21 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 264,166 |
| 2026-01-20 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 942,418 |
| 2026-01-19 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 579,841 |
| 2026-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 849,817 |
| 2026-01-15 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,284,388 |
| 2026-01-14 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,211,359 |
| 2026-01-13 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,183,783 |
| 2026-01-12 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 723,416 |
| 2026-01-09 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 402,520 |
| 2026-01-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 562,672 |
| 2026-01-07 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 509,522 |
| 2026-01-06 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 558,324 |
| 2026-01-05 | 178.50 | 183.00 | 178.50 | 183.00 | 183.00 | 606,235 |
| 2026-01-02 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 231,548 |
| 2025-12-31 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 414,877 |
| 2025-12-30 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 363,015 |
| 2025-12-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 411,111 |
| 2025-12-24 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 295,080 |
| 2025-12-23 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 604,922 |
| 2025-12-22 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 496,191 |
| 2025-12-19 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 587,239 |
| 2025-12-18 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 631,153 |
| 2025-12-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 875,373 |
| 2025-12-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 713,549 |
| 2025-12-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 572,610 |
| 2025-12-12 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 298,329 |
| 2025-12-11 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 772,827 |
| 2025-12-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 833,175 |
| 2025-12-09 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 641,493 |
| 2025-12-08 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 243,547 |
| 2025-12-05 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 387,703 |
| 2025-12-04 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 93,149 |
| 2025-12-03 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 307,893 |
| 2025-12-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 273,664 |
| 2025-12-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 609,621 |
| 2025-11-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 721,948 |
| 2025-11-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 750,578 |
| 2025-11-26 | 168.00 | 168.00 | 151.20 | 160.00 | 160.00 | 688,609 |
| 2025-11-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 119,396 |
| 2025-11-24 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 138,941 |
| 2025-11-21 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 137,595 |
| 2025-11-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 200,867 |
| 2025-11-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 649,392 |
| 2025-11-18 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 330,945 |
| 2025-11-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 659,380 |
| 2025-11-14 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 511,550 |
| 2025-11-13 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 452,233 |
| 2025-11-12 | 162.00 | 165.00 | 155.00 | 162.00 | 162.00 | 2,523,568 |
| 2025-11-11 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 274,020 |
| 2025-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 298,914 |
| 2025-11-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 354,993 |
| 2025-11-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 212,690 |
| 2025-11-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 113,488 |
| 2025-11-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 285,313 |
| 2025-11-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,432,696 |
| 2025-10-31 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 4,888,702 |
| 2025-10-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,335,584 |
| 2025-10-29 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 3,589,001 |
| 2025-10-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,879,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 10.0000 NGN |
| 2025-07-04 | 2.0500 NGN |
| 2024-08-12 | 2.0000 NGN |
| 2023-08-14 | 2.8000 NGN |
| 2022-07-13 | 2.6000 NGN |
| 2021-06-21 | 2.0670 NGN |
| 2020-09-28 | 1.7500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.